Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 4.650 4.670 4.500 4.500 5,900 -0.15(-3.23%)
May 30, 2024 4.410 4.670 4.410 4.650 22,579 +0.26(+5.92%)
May 29, 2024 4.530 4.530 4.360 4.390 5,100 -0.16(-3.52%)
May 28, 2024 4.510 4.550 4.440 4.550 6,000 -0.05(-1.09%)
May 27, 2024 4.560 4.600 4.470 4.600 3,150 +0.04(+0.88%)
May 24, 2024 4.530 4.560 4.480 4.560 44,422 +0.01(+0.22%)
May 23, 2024 4.520 4.550 4.350 4.550 1,009,577 +0.05(+1.11%)
May 22, 2024 4.620 4.800 4.500 4.500 24,121 -0.20(-4.26%)
May 21, 2024 4.760 4.760 4.680 4.700 10,422 -0.08(-1.67%)
May 17, 2024 4.780 0 +0.03(+0.63%)
May 16, 2024 4.580 4.750 4.580 4.750 2,002 -0.05(-1.04%)
May 15, 2024 4.750 4.850 4.690 4.800 32,725 +0.04(+0.84%)
May 14, 2024 4.700 4.850 4.700 4.760 15,515 +0.06(+1.28%)
May 13, 2024 4.840 4.840 4.500 4.700 795,816 -0.12(-2.49%)
May 10, 2024 4.950 4.950 4.820 4.820 10,808 -0.13(-2.63%)
May 09, 2024 4.820 4.950 4.820 4.950 54,730 +0.10(+2.06%)
May 08, 2024 4.760 4.850 4.760 4.850 23,702 +0.10(+2.11%)
May 07, 2024 4.740 4.790 4.550 4.750 33,544 +0.01(+0.21%)
May 06, 2024 4.660 4.740 4.620 4.740 26,700 +0.08(+1.72%)
May 03, 2024 4.730 4.740 4.640 4.660 7,540 -0.07(-1.48%)
May 02, 2024 4.820 4.820 4.470 4.730 57,610 -0.14(-2.87%)
May 01, 2024 4.950 4.950 4.750 4.870 5,204 -0.08(-1.62%)
Apr 30, 2024 4.950 5.110 4.870 4.950 64,216 -0.04(-0.80%)
Apr 29, 2024 4.840 4.990 4.780 4.990 7,734 +0.23(+4.83%)
Apr 26, 2024 4.780 4.780 4.760 4.760 2,181 +0.00(+0.00%)
Apr 25, 2024 4.640 4.800 4.640 4.760 6,700 +0.09(+1.93%)
Apr 24, 2024 4.630 4.690 4.530 4.670 10,700 +0.04(+0.86%)
Apr 23, 2024 4.560 4.660 4.560 4.630 900 +0.08(+1.76%)
Apr 22, 2024 4.580 4.620 4.540 4.550 11,355 -0.05(-1.09%)
Apr 19, 2024 4.630 4.630 4.600 4.600 3,301 -0.04(-0.86%)
Apr 18, 2024 4.760 4.760 4.620 4.640 10,195 -0.16(-3.33%)
Apr 17, 2024 4.810 4.840 4.780 4.800 4,323 -0.03(-0.62%)
Apr 16, 2024 4.820 4.870 4.820 4.830 3,002 -0.04(-0.82%)
Apr 15, 2024 4.780 4.900 4.730 4.870 16,201 +0.07(+1.46%)
Apr 12, 2024 4.910 4.910 4.700 4.800 14,308 -0.18(-3.61%)
Apr 11, 2024 4.980 4.980 4.980 4.980 100 -0.02(-0.40%)
Apr 10, 2024 4.950 5.000 4.940 5.000 800 +0.07(+1.42%)
Apr 09, 2024 4.970 5.010 4.890 4.930 5,000 -0.08(-1.60%)
Apr 08, 2024 4.930 5.040 4.900 5.010 7,840 +0.06(+1.21%)
Apr 05, 2024 4.920 5.060 4.890 4.950 18,154 -0.03(-0.60%)
Apr 04, 2024 5.020 5.090 4.950 4.980 6,547 -0.06(-1.19%)
Apr 03, 2024 5.000 5.080 5.000 5.040 3,700 -0.05(-0.98%)
Apr 02, 2024 5.140 5.160 5.090 5.090 2,091 -0.13(-2.49%)
Apr 01, 2024 5.200 5.220 5.170 5.220 97,154 +0.04(+0.77%)
Mar 28, 2024 5.180 0 +0.14(+2.78%)
Mar 27, 2024 5.080 5.200 5.010 5.040 13,990 +0.02(+0.40%)
Mar 26, 2024 5.020 5.220 4.960 5.020 13,060 +0.00(+0.00%)
Mar 25, 2024 4.890 5.140 4.890 5.020 31,769 +0.13(+2.66%)
Mar 22, 2024 4.710 4.910 4.710 4.890 18,775 +0.12(+2.52%)
Mar 21, 2024 4.520 4.780 4.450 4.770 56,449 +0.25(+5.53%)
Mar 20, 2024 4.360 4.550 4.360 4.520 3,100 +0.09(+2.03%)
Mar 19, 2024 4.390 4.500 4.350 4.430 10,165 +0.04(+0.91%)
Mar 18, 2024 4.500 4.500 4.250 4.390 46,624 +0.05(+1.15%)
Mar 15, 2024 4.690 4.690 4.340 4.340 14,258 -0.17(-3.77%)
Mar 14, 2024 4.620 4.660 4.480 4.510 22,128 -0.09(-1.96%)
Mar 13, 2024 4.700 4.720 4.600 4.600 11,800 -0.05(-1.08%)
Mar 12, 2024 4.530 4.690 4.450 4.650 9,865 +0.00(+0.00%)
Mar 11, 2024 4.770 4.840 4.650 4.650 139,335 -0.13(-2.72%)
Mar 08, 2024 4.760 4.800 4.760 4.780 32,142 +0.01(+0.21%)
Mar 07, 2024 4.800 4.800 4.770 4.770 30,560 -0.03(-0.63%)
Mar 06, 2024 4.800 4.870 4.770 4.800 22,141 +0.05(+1.05%)
Mar 05, 2024 4.770 4.830 4.750 4.750 46,179 -0.19(-3.85%)
Mar 04, 2024 5.060 5.180 4.940 4.940 24,702 -0.08(-1.59%)
Mar 01, 2024 4.780 5.080 4.640 5.020 577,270 +0.29(+6.13%)
Feb 29, 2024 4.690 5.000 4.690 4.730 102,008 -0.02(-0.42%)
Feb 28, 2024 5.010 5.150 4.630 4.750 42,528 -0.51(-9.70%)
Feb 27, 2024 5.440 5.440 5.200 5.260 12,032 -0.18(-3.31%)
Feb 26, 2024 5.210 5.440 5.210 5.440 9,166 +0.27(+5.22%)
Feb 23, 2024 5.580 5.620 5.030 5.170 27,799 -0.54(-9.46%)
Feb 22, 2024 5.650 5.710 5.550 5.710 4,515 +0.08(+1.42%)
Feb 21, 2024 5.680 5.700 5.550 5.630 3,943 +0.08(+1.44%)
Feb 20, 2024 5.690 5.690 5.390 5.550 15,646 -0.05(-0.89%)
Feb 16, 2024 5.600 0 +0.18(+3.32%)
Feb 15, 2024 5.540 5.770 5.420 5.420 59,312 -0.13(-2.34%)
Feb 14, 2024 5.470 5.550 5.470 5.550 7,590 +0.08(+1.46%)
Feb 13, 2024 5.610 5.650 5.410 5.470 19,748 -0.14(-2.50%)
Feb 12, 2024 5.550 5.750 5.550 5.610 33,531 +0.07(+1.26%)
Feb 09, 2024 5.520 5.620 5.510 5.540 13,680 +0.04(+0.73%)
Feb 08, 2024 5.520 5.520 5.470 5.500 21,100 -0.02(-0.36%)
Feb 07, 2024 5.470 5.520 5.470 5.520 19,464 -0.02(-0.36%)
Feb 06, 2024 5.520 5.560 5.430 5.540 372,177 +0.02(+0.36%)
Feb 05, 2024 5.590 5.600 5.440 5.520 721,126 -0.06(-1.08%)
Feb 02, 2024 5.360 5.580 5.200 5.580 391,108 +0.25(+4.69%)
Feb 01, 2024 5.050 5.330 5.030 5.330 1,199,623 +0.28(+5.54%)
Jan 31, 2024 4.800 5.060 4.750 5.050 705,136 +0.28(+5.87%)
Jan 30, 2024 4.290 4.800 4.290 4.770 1,025,327 +0.50(+11.71%)
Jan 29, 2024 4.220 4.270 4.200 4.270 31,602 +0.01(+0.23%)
Jan 26, 2024 4.140 4.320 4.050 4.260 173,850 +0.21(+5.19%)
Jan 25, 2024 3.960 4.110 3.950 4.050 218,993 +0.09(+2.27%)
Jan 24, 2024 3.950 3.960 3.950 3.960 200 -0.01(-0.25%)
Jan 23, 2024 4.000 4.050 3.970 3.970 83,900 +0.01(+0.25%)
Jan 22, 2024 4.010 4.010 3.960 3.960 9,800 -0.03(-0.75%)
Jan 19, 2024 4.020 4.030 3.950 3.990 40,168 -0.04(-0.99%)
Jan 18, 2024 4.050 4.050 4.030 4.030 31,300 -0.02(-0.49%)
Jan 17, 2024 4.020 4.100 4.000 4.050 174,400 +0.00(+0.00%)
Jan 16, 2024 3.990 4.050 3.990 4.050 3,000 +0.06(+1.50%)
Jan 15, 2024 4.120 4.200 3.990 3.990 14,938 -0.10(-2.44%)
Jan 12, 2024 4.010 4.150 4.010 4.090 35,200 +0.14(+3.54%)
Jan 11, 2024 3.820 3.970 3.820 3.950 1,247,016 +0.16(+4.22%)
Jan 10, 2024 3.700 3.790 3.700 3.790 34,575 +0.09(+2.43%)
Jan 09, 2024 3.660 3.700 3.630 3.700 10,545 +0.04(+1.09%)
Jan 08, 2024 3.610 3.750 3.610 3.660 28,650 +0.05(+1.39%)
Jan 05, 2024 3.590 3.640 3.590 3.610 3,640 +0.01(+0.28%)
Jan 04, 2024 3.640 3.640 3.600 3.600 4,463 -0.01(-0.28%)
Jan 03, 2024 3.600 3.630 3.600 3.610 900 +0.00(+0.00%)
Jan 02, 2024 3.610 3.650 3.600 3.610 7,184 +0.01(+0.28%)
Dec 29, 2023 3.600 0 -0.05(-1.37%)
Dec 28, 2023 3.650 3.660 3.610 3.650 11,302 -0.02(-0.54%)
Dec 27, 2023 3.700 3.700 3.640 3.670 8,125 -0.03(-0.81%)
Dec 22, 2023 3.700 0 +0.11(+3.06%)
Dec 21, 2023 3.580 3.590 3.580 3.590 2,183 +0.03(+0.84%)
Dec 20, 2023 3.650 3.650 3.500 3.560 41,900 -0.08(-2.20%)
Dec 19, 2023 3.680 3.680 3.610 3.640 22,600 -0.06(-1.62%)
Dec 18, 2023 3.660 3.700 3.610 3.700 12,174 +0.04(+1.09%)
Dec 15, 2023 3.730 3.730 3.630 3.660 20,749 -0.03(-0.81%)
Dec 14, 2023 3.660 3.770 3.600 3.690 39,332 +0.05(+1.37%)
Dec 13, 2023 3.560 3.650 3.560 3.640 14,935 +0.05(+1.39%)
Dec 12, 2023 3.640 3.660 3.590 3.590 8,308 -0.01(-0.28%)
Dec 11, 2023 3.680 3.690 3.600 3.600 18,400 -0.04(-1.10%)
Dec 08, 2023 3.650 3.660 3.620 3.640 10,423 -0.01(-0.27%)
Dec 07, 2023 3.530 3.660 3.530 3.650 12,702 +0.15(+4.29%)
Dec 06, 2023 3.560 3.560 3.500 3.500 12,800 -0.06(-1.69%)
Dec 05, 2023 3.570 3.570 3.550 3.560 14,700 -0.02(-0.56%)
Dec 04, 2023 3.550 3.610 3.540 3.580 75,509 +0.01(+0.28%)
Dec 01, 2023 3.600 3.650 3.550 3.570 25,146 -0.06(-1.65%)
Nov 30, 2023 3.630 3.630 3.520 3.630 10,569 +0.03(+0.83%)
Nov 29, 2023 3.620 3.650 3.560 3.600 25,800 -0.05(-1.37%)
Nov 28, 2023 3.710 3.710 3.650 3.650 27,300 -0.09(-2.41%)
Nov 27, 2023 3.630 3.750 3.610 3.740 13,030 +0.14(+3.89%)
Nov 24, 2023 3.650 3.680 3.600 3.600 10,100 -0.05(-1.37%)
Nov 23, 2023 3.690 3.690 3.650 3.650 10,100 -0.04(-1.08%)
Nov 22, 2023 3.510 3.730 3.510 3.690 28,400 +0.19(+5.43%)
Nov 21, 2023 3.490 3.500 3.460 3.500 1,200 -0.01(-0.28%)
Nov 20, 2023 3.540 3.600 3.500 3.510 12,000 -0.04(-1.13%)
Nov 17, 2023 3.490 3.550 3.490 3.550 3,498 +0.05(+1.43%)
Nov 16, 2023 3.500 3.500 3.410 3.500 21,443 +0.00(+0.00%)
Nov 15, 2023 3.460 3.550 3.460 3.500 19,660 +0.08(+2.34%)
Nov 14, 2023 3.410 3.480 3.320 3.420 319,900 -0.01(-0.29%)
Nov 13, 2023 3.500 3.540 3.370 3.430 10,827 -0.07(-2.00%)
Nov 10, 2023 3.600 3.600 3.500 3.500 7,300 -0.12(-3.31%)
Nov 09, 2023 3.500 3.620 3.500 3.620 31,324 +0.11(+3.13%)
Nov 08, 2023 3.510 3.600 3.500 3.510 13,300 -0.12(-3.31%)
Nov 07, 2023 3.550 3.630 3.500 3.630 19,423 +0.05(+1.40%)
Nov 06, 2023 3.460 3.590 3.460 3.580 15,556 +0.06(+1.70%)
Nov 03, 2023 3.430 3.590 3.430 3.520 229,303 +0.15(+4.45%)
Nov 02, 2023 3.190 3.400 3.190 3.370 13,700 +0.20(+6.31%)
Nov 01, 2023 3.070 3.180 3.060 3.170 19,107 +0.10(+3.26%)
Oct 31, 2023 2.960 3.100 2.960 3.070 24,100 -0.04(-1.29%)
Oct 30, 2023 3.050 3.110 3.030 3.110 22,000 +0.01(+0.32%)
Oct 27, 2023 3.100 3.120 2.950 3.100 234,200 -0.01(-0.32%)
Oct 26, 2023 3.170 3.190 3.100 3.110 10,200 -0.09(-2.81%)
Oct 25, 2023 3.200 3.240 3.190 3.200 13,594 +0.00(+0.00%)
Oct 24, 2023 3.370 3.390 3.200 3.200 39,020 -0.25(-7.25%)
Oct 23, 2023 3.510 3.510 3.430 3.450 15,067 -0.08(-2.27%)
Oct 20, 2023 3.580 3.580 3.470 3.530 24,539 -0.07(-1.94%)
Oct 19, 2023 3.600 3.600 3.600 3.600 5,303 +0.00(+0.00%)
Oct 18, 2023 3.640 3.640 3.590 3.600 15,599 -0.06(-1.64%)
Oct 17, 2023 3.720 3.720 3.660 3.660 2,000 -0.07(-1.88%)
Oct 16, 2023 3.700 3.900 3.670 3.730 25,400 -0.01(-0.27%)
Oct 13, 2023 3.670 3.760 3.670 3.740 13,513 +0.10(+2.75%)
Oct 12, 2023 3.770 3.770 3.610 3.640 5,900 -0.13(-3.45%)
Oct 11, 2023 3.710 3.770 3.710 3.770 30,430 +0.09(+2.45%)
Oct 10, 2023 3.640 3.680 3.620 3.680 15,450 +0.04(+1.10%)
Oct 06, 2023 3.640 0 -0.01(-0.27%)
Oct 05, 2023 3.620 3.650 3.610 3.650 14,491 +0.00(+0.00%)
Oct 04, 2023 3.660 3.670 3.590 3.650 22,413 +0.00(+0.00%)
Oct 03, 2023 3.710 3.710 3.620 3.650 41,417 -0.07(-1.88%)
Oct 02, 2023 3.700 3.720 3.600 3.720 81,099 +0.00(+0.00%)
Sep 29, 2023 3.750 3.750 3.720 3.720 1,768 -0.03(-0.80%)
Sep 28, 2023 3.700 3.770 3.700 3.750 107,420 +0.07(+1.90%)
Sep 27, 2023 3.780 3.780 3.680 3.680 8,567 -0.11(-2.90%)
Sep 26, 2023 3.800 3.850 3.780 3.790 7,800 +0.02(+0.53%)
Sep 25, 2023 3.780 3.790 3.690 3.770 45,939 -0.07(-1.82%)
Sep 22, 2023 3.770 3.850 3.770 3.840 450 -0.02(-0.52%)
Sep 21, 2023 3.890 3.900 3.850 3.860 4,200 -0.07(-1.78%)
Sep 20, 2023 3.700 3.960 3.700 3.930 23,045 +0.23(+6.22%)
Sep 19, 2023 3.880 3.880 3.500 3.700 207,050 -0.20(-5.13%)
Sep 18, 2023 3.950 3.950 3.870 3.900 4,853 -0.05(-1.27%)
Sep 15, 2023 3.830 4.000 3.830 3.950 13,167 +0.04(+1.02%)
Sep 14, 2023 4.010 4.010 3.850 3.910 56,648 -0.09(-2.25%)
Sep 13, 2023 4.060 4.060 4.000 4.000 13,473 -0.10(-2.44%)
Sep 12, 2023 4.100 4.110 4.060 4.100 18,600 +0.00(+0.00%)
Sep 11, 2023 4.070 4.120 4.040 4.100 32,400 +0.03(+0.74%)
Sep 08, 2023 4.110 4.120 4.050 4.070 18,629 -0.06(-1.45%)
Sep 07, 2023 4.250 4.250 4.040 4.130 15,800 -0.13(-3.05%)
Sep 06, 2023 4.410 4.410 4.200 4.260 38,053 -0.15(-3.40%)
Sep 05, 2023 4.380 4.500 4.330 4.410 144,208 +0.03(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.